日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ドトール・日レスホールディングス(3087)の株価時系列情報

ドトール・日レスホールディングス(3087)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 2,091 2,091 2,000 2,008 299,000
2018/12/27 2,085 2,113 2,062 2,095 144,400
2018/12/26 1,970 2,028 1,970 2,001 119,400
2018/12/25 1,950 1,972 1,936 1,952 174,900
2018/12/21 2,082 2,083 2,013 2,016 176,000
2018/12/20 2,130 2,134 2,088 2,101 169,500
2018/12/19 2,140 2,150 2,128 2,138 105,100
2018/12/18 2,194 2,194 2,137 2,155 137,600
2018/12/17 2,183 2,207 2,171 2,201 179,400
2018/12/14 2,174 2,223 2,154 2,175 233,000
2018/12/13 2,205 2,215 2,151 2,176 286,400
2018/12/12 2,206 2,225 2,184 2,198 170,400
2018/12/11 2,227 2,235 2,191 2,206 140,500
2018/12/10 2,227 2,230 2,197 2,225 138,800
2018/12/07 2,236 2,247 2,216 2,247 139,600
2018/12/06 2,219 2,237 2,184 2,228 242,000
2018/12/05 2,207 2,233 2,201 2,233 105,300
2018/12/04 2,236 2,249 2,210 2,221 160,900
2018/12/03 2,230 2,235 2,202 2,231 113,600
2018/11/30 2,242 2,242 2,211 2,215 108,000
2018/11/29 2,222 2,239 2,218 2,239 175,400
2018/11/28 2,198 2,219 2,198 2,216 143,800
2018/11/27 2,172 2,195 2,164 2,194 112,200
2018/11/26 2,180 2,187 2,166 2,177 86,700
2018/11/22 2,152 2,170 2,131 2,168 132,500
2018/11/21 2,130 2,148 2,129 2,145 130,800
2018/11/20 2,118 2,146 2,105 2,144 125,300
2018/11/19 2,124 2,130 2,101 2,124 132,900
2018/11/16 2,115 2,124 2,094 2,124 124,300
2018/11/15 2,105 2,121 2,087 2,119 76,900
2018/11/14 2,150 2,154 2,115 2,119 165,800
2018/11/13 2,120 2,157 2,097 2,153 210,000
2018/11/12 2,116 2,132 2,115 2,128 64,100
2018/11/09 2,085 2,120 2,085 2,115 117,500
2018/11/08 2,100 2,106 2,075 2,087 95,600
2018/11/07 2,101 2,113 2,072 2,079 138,900
2018/11/06 2,055 2,099 2,054 2,094 141,900
2018/11/05 2,036 2,066 2,026 2,054 94,800
2018/11/02 2,025 2,036 2,011 2,035 87,300
2018/11/01 2,009 2,040 2,008 2,025 100,400
2018/10/31 2,012 2,035 1,996 2,007 257,000
2018/10/30 1,999 2,018 1,998 2,008 138,100
2018/10/29 2,012 2,057 1,994 1,999 219,600
2018/10/26 2,014 2,035 2,002 2,030 186,100
2018/10/25 2,012 2,040 2,010 2,014 130,200
2018/10/24 2,047 2,072 2,037 2,054 174,600
2018/10/23 2,101 2,108 2,044 2,046 229,500
2018/10/22 2,161 2,161 2,105 2,107 196,000
2018/10/19 2,146 2,187 2,146 2,178 343,000
2018/10/18 2,090 2,166 2,087 2,153 353,900
2018/10/17 2,059 2,100 2,048 2,100 171,300
2018/10/16 2,015 2,110 2,001 2,037 730,600
2018/10/15 1,988 1,995 1,918 1,918 379,900
2018/10/12 1,990 2,012 1,990 2,002 232,300
2018/10/11 2,000 2,011 1,988 1,999 305,600
2018/10/10 2,030 2,060 2,027 2,042 141,500
2018/10/09 2,028 2,050 2,026 2,031 204,700
2018/10/05 2,022 2,039 2,017 2,028 188,300
2018/10/04 2,038 2,061 2,034 2,041 138,300
2018/10/03 2,058 2,065 2,022 2,027 215,400
2018/10/02 2,090 2,098 2,065 2,069 174,800
2018/10/01 2,115 2,116 2,092 2,095 100,800
2018/09/28 2,122 2,131 2,100 2,110 203,100
2018/09/27 2,135 2,136 2,100 2,113 103,600
2018/09/26 2,137 2,142 2,120 2,135 92,900
2018/09/25 2,127 2,142 2,117 2,142 122,600
2018/09/21 2,140 2,146 2,109 2,113 155,800
2018/09/20 2,127 2,142 2,109 2,139 167,100
2018/09/19 2,113 2,133 2,086 2,128 210,100
2018/09/18 2,058 2,103 2,058 2,101 178,100
2018/09/14 2,027 2,061 2,026 2,048 229,600
2018/09/13 1,996 2,024 1,995 2,021 176,000
2018/09/12 1,985 1,993 1,978 1,987 174,200
2018/09/11 1,980 1,997 1,971 1,987 175,400
2018/09/10 1,966 1,978 1,965 1,967 144,800
2018/09/07 1,959 1,969 1,944 1,967 93,800
2018/09/06 1,956 1,974 1,940 1,963 134,600
2018/09/05 1,980 1,981 1,961 1,969 116,400
2018/09/04 1,967 1,983 1,956 1,980 128,000
2018/09/03 1,958 1,972 1,954 1,966 161,200
2018/08/31 1,962 1,982 1,949 1,955 335,300
2018/08/30 1,975 1,984 1,954 1,960 172,400
2018/08/29 1,969 1,974 1,952 1,957 185,500
2018/08/28 1,986 1,996 1,962 1,983 331,200
2018/08/27 2,014 2,014 1,981 1,982 313,700
2018/08/24 2,010 2,015 1,996 2,012 186,800
2018/08/23 2,007 2,018 2,000 2,011 95,400
2018/08/22 1,995 2,005 1,993 2,001 132,500
2018/08/21 2,015 2,018 1,985 1,998 218,500
2018/08/20 2,048 2,061 2,016 2,020 131,100
2018/08/17 2,057 2,058 2,038 2,053 46,700
2018/08/16 2,040 2,049 2,011 2,043 121,800
2018/08/15 2,073 2,081 2,047 2,050 71,000
2018/08/14 2,046 2,069 2,038 2,065 153,400
2018/08/13 2,027 2,061 2,018 2,043 275,500
2018/08/10 2,080 2,083 2,022 2,045 444,700
2018/08/09 2,149 2,149 2,120 2,124 129,200
2018/08/08 2,142 2,147 2,126 2,147 135,500
2018/08/07 2,119 2,139 2,108 2,139 126,400
2018/08/06 2,126 2,142 2,111 2,113 102,900
2018/08/03 2,135 2,140 2,124 2,126 130,700
2018/08/02 2,119 2,137 2,108 2,126 123,300
2018/08/01 2,129 2,129 2,107 2,119 98,600
2018/07/31 2,129 2,139 2,088 2,103 676,700
2018/07/30 2,130 2,130 2,111 2,122 174,100
2018/07/27 2,146 2,160 2,134 2,140 207,900
2018/07/26 2,110 2,157 2,099 2,146 230,800
2018/07/25 2,086 2,117 2,086 2,096 180,100
2018/07/24 2,054 2,079 2,042 2,073 125,400
2018/07/23 2,032 2,044 2,031 2,038 136,100
2018/07/20 2,038 2,044 2,018 2,029 222,800
2018/07/19 2,061 2,067 2,022 2,037 199,300
2018/07/18 2,083 2,106 2,067 2,068 202,300
2018/07/17 2,010 2,085 1,927 2,062 759,600
2018/07/13 2,088 2,119 2,087 2,093 271,700
2018/07/12 2,033 2,067 2,033 2,065 185,600
2018/07/11 2,051 2,051 2,021 2,026 302,800
2018/07/10 2,115 2,121 2,082 2,082 244,800
2018/07/09 2,112 2,133 2,102 2,127 96,600
2018/07/06 2,140 2,142 2,105 2,112 122,200
2018/07/05 2,139 2,161 2,131 2,137 136,900
2018/07/04 2,108 2,134 2,100 2,131 72,300
2018/07/03 2,153 2,160 2,101 2,111 134,800
2018/07/02 2,200 2,200 2,138 2,140 222,200
2018/06/29 2,191 2,219 2,184 2,200 178,200
2018/06/28 2,180 2,195 2,164 2,192 152,900
2018/06/27 2,197 2,203 2,186 2,199 88,000
2018/06/26 2,153 2,194 2,151 2,193 204,400
2018/06/25 2,188 2,188 2,153 2,158 134,900
2018/06/22 2,203 2,205 2,182 2,188 175,400
2018/06/21 2,219 2,221 2,205 2,210 116,700
2018/06/20 2,244 2,250 2,208 2,221 135,200
2018/06/19 2,254 2,260 2,238 2,242 94,300
2018/06/18 2,270 2,274 2,245 2,254 98,400
2018/06/15 2,278 2,281 2,260 2,268 113,900
2018/06/14 2,264 2,267 2,244 2,264 79,900
2018/06/13 2,268 2,281 2,262 2,268 104,700
2018/06/12 2,247 2,267 2,241 2,264 97,100
2018/06/11 2,258 2,271 2,240 2,240 106,000
2018/06/08 2,255 2,276 2,250 2,256 123,200
2018/06/07 2,295 2,295 2,268 2,271 112,400
2018/06/06 2,271 2,288 2,261 2,287 106,000
2018/06/05 2,264 2,270 2,243 2,270 106,300
2018/06/04 2,252 2,267 2,235 2,264 99,600
2018/06/01 2,217 2,237 2,204 2,234 137,700
2018/05/31 2,271 2,271 2,219 2,222 228,100
2018/05/30 2,278 2,279 2,254 2,261 158,600
2018/05/29 2,296 2,299 2,286 2,295 64,000
2018/05/28 2,313 2,313 2,286 2,296 143,200
2018/05/25 2,312 2,317 2,299 2,314 103,400
2018/05/24 2,320 2,321 2,300 2,308 110,600
2018/05/23 2,320 2,330 2,305 2,320 113,800
2018/05/22 2,317 2,322 2,303 2,312 107,800
2018/05/21 2,338 2,338 2,309 2,311 133,700
2018/05/18 2,332 2,348 2,313 2,336 131,800
2018/05/17 2,342 2,342 2,302 2,323 245,800
2018/05/16 2,353 2,358 2,338 2,342 130,400
2018/05/15 2,351 2,360 2,346 2,353 95,500
2018/05/14 2,345 2,346 2,325 2,344 168,500
2018/05/11 2,338 2,357 2,334 2,353 189,700
2018/05/10 2,340 2,340 2,324 2,333 111,900
2018/05/09 2,354 2,360 2,333 2,342 179,000
2018/05/08 2,332 2,356 2,329 2,347 184,400
2018/05/07 2,315 2,334 2,315 2,327 164,100
2018/05/02 2,320 2,329 2,309 2,314 158,400
2018/05/01 2,300 2,322 2,295 2,314 193,400
2018/04/27 2,323 2,341 2,273 2,288 415,600
2018/04/26 2,350 2,356 2,329 2,333 187,700
2018/04/25 2,324 2,348 2,323 2,328 338,200
2018/04/24 2,330 2,363 2,329 2,353 255,300
2018/04/23 2,301 2,318 2,296 2,307 229,900
2018/04/20 2,270 2,284 2,260 2,271 142,200
2018/04/19 2,274 2,287 2,258 2,274 179,800
2018/04/18 2,271 2,281 2,257 2,274 251,600
2018/04/17 2,320 2,324 2,236 2,246 533,200
2018/04/16 2,202 2,326 2,158 2,326 814,200
2018/04/13 2,467 2,488 2,442 2,446 156,700
2018/04/12 2,483 2,498 2,453 2,465 137,400
2018/04/11 2,477 2,491 2,446 2,462 142,200
2018/04/10 2,511 2,511 2,471 2,471 169,000
2018/04/09 2,539 2,539 2,516 2,521 86,400
2018/04/06 2,545 2,559 2,534 2,540 114,900
2018/04/05 2,534 2,566 2,534 2,547 151,700
2018/04/04 2,490 2,517 2,476 2,515 174,400
2018/04/03 2,479 2,492 2,456 2,472 274,500
2018/04/02 2,506 2,511 2,490 2,491 92,000
2018/03/30 2,519 2,522 2,484 2,492 268,500
2018/03/29 2,514 2,533 2,485 2,510 71,300
2018/03/28 2,468 2,503 2,463 2,502 128,100
2018/03/27 2,485 2,486 2,448 2,476 213,200
2018/03/26 2,463 2,480 2,449 2,480 180,000
2018/03/23 2,500 2,511 2,467 2,473 148,700
2018/03/22 2,516 2,537 2,510 2,532 121,800
2018/03/20 2,521 2,521 2,492 2,514 60,200
2018/03/19 2,511 2,532 2,503 2,523 89,000
2018/03/16 2,530 2,530 2,502 2,520 100,200
2018/03/15 2,500 2,529 2,495 2,527 104,900
2018/03/14 2,502 2,515 2,495 2,511 79,300
2018/03/13 2,479 2,511 2,469 2,510 70,700
2018/03/12 2,506 2,518 2,466 2,488 100,900
2018/03/09 2,530 2,534 2,481 2,491 101,100
2018/03/08 2,529 2,529 2,491 2,499 85,500
2018/03/07 2,481 2,527 2,477 2,510 199,800
2018/03/06 2,479 2,508 2,463 2,489 146,600
2018/03/05 2,456 2,488 2,455 2,466 157,600
2018/03/02 2,434 2,482 2,422 2,474 259,100
2018/03/01 2,493 2,494 2,456 2,461 204,600
2018/02/28 2,498 2,547 2,483 2,486 415,700
2018/02/27 2,515 2,517 2,493 2,504 205,300
2018/02/26 2,503 2,519 2,477 2,514 495,400
2018/02/23 2,525 2,533 2,503 2,513 1,365,300
2018/02/22 2,558 2,563 2,518 2,524 928,900
2018/02/21 2,564 2,594 2,562 2,579 343,200
2018/02/20 2,558 2,571 2,548 2,561 251,200
2018/02/19 2,543 2,557 2,532 2,554 309,600
2018/02/16 2,513 2,540 2,509 2,523 203,500
2018/02/15 2,498 2,535 2,498 2,502 208,200
2018/02/14 2,530 2,537 2,462 2,482 420,000
2018/02/13 2,576 2,586 2,530 2,532 192,200
2018/02/09 2,504 2,548 2,504 2,546 154,000
2018/02/08 2,545 2,579 2,545 2,569 144,300
2018/02/07 2,588 2,603 2,528 2,528 233,000
2018/02/06 2,552 2,566 2,486 2,519 370,800
2018/02/05 2,611 2,627 2,605 2,625 196,200
2018/02/02 2,627 2,645 2,617 2,640 122,700
2018/02/01 2,600 2,647 2,589 2,647 208,100
2018/01/31 2,605 2,619 2,590 2,591 248,900
2018/01/30 2,639 2,639 2,605 2,615 172,200
2018/01/29 2,646 2,650 2,627 2,631 164,400
2018/01/26 2,637 2,652 2,635 2,644 128,500
2018/01/25 2,662 2,662 2,625 2,634 227,000
2018/01/24 2,657 2,672 2,651 2,659 158,400
2018/01/23 2,657 2,659 2,641 2,647 131,100
2018/01/22 2,651 2,651 2,627 2,643 163,300
2018/01/19 2,642 2,654 2,633 2,640 192,300
2018/01/18 2,635 2,663 2,630 2,641 328,400
2018/01/17 2,597 2,632 2,595 2,626 301,800
2018/01/16 2,650 2,650 2,593 2,596 370,900
2018/01/15 2,733 2,783 2,617 2,619 656,500
2018/01/12 2,713 2,720 2,626 2,655 486,400
2018/01/11 2,788 2,788 2,719 2,731 254,200
2018/01/10 2,803 2,809 2,782 2,788 107,700
2018/01/09 2,820 2,822 2,800 2,808 78,200
2018/01/05 2,821 2,823 2,796 2,809 80,400
2018/01/04 2,808 2,818 2,768 2,818 139,000

このページの先頭へ